Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	38.23	38.49	37.99	38.12	14,062,703	-0.02(-0.06%)
Jan 28, 2005	38.49	38.50	38.05	38.15	15,285,965	-0.47(-1.22%)
Jan 27, 2005	38.60	38.84	38.47	38.62	9,118,250	-0.15(-0.38%)
Jan 26, 2005	38.82	39.06	38.72	38.76	9,866,639	+0.00(+0.00%)
Jan 25, 2005	38.70	38.89	38.64	38.76	8,822,606	+0.15(+0.40%)
Jan 24, 2005	38.58	38.76	38.39	38.61	11,788,810	+0.04(+0.11%)
Jan 21, 2005	38.81	38.91	38.56	38.57	11,794,445	-0.26(-0.67%)
Jan 20, 2005	39.08	39.41	38.78	38.83	12,372,814	-0.30(-0.76%)
Jan 19, 2005	39.50	39.72	39.11	39.13	9,548,728	-0.52(-1.30%)
Jan 18, 2005	39.00	39.65	38.95	39.64	13,601,024	+0.36(+0.93%)
Jan 14, 2005	39.02	39.33	38.92	39.28	10,290,108	+0.25(+0.65%)
Jan 13, 2005	39.36	39.43	38.94	39.03	13,179,755	-0.32(-0.81%)
Jan 12, 2005	38.99	39.39	38.85	39.35	11,458,667	+0.36(+0.91%)
Jan 11, 2005	38.98	39.11	38.87	38.99	9,158,522	-0.09(-0.24%)
Jan 10, 2005	39.14	39.53	38.99	39.08	11,894,505	-0.20(-0.50%)
Jan 07, 2005	39.32	39.53	39.11	39.28	13,277,616	-0.04(-0.11%)
Jan 06, 2005	39.22	39.43	38.67	39.32	19,281,908	+0.55(+1.43%)
Jan 05, 2005	38.92	39.03	38.64	38.77	11,327,544	+0.05(+0.13%)
Jan 04, 2005	39.12	39.21	38.58	38.72	14,564,652	-0.09(-0.24%)
Jan 03, 2005	39.11	39.51	38.78	38.82	22,098,984	+0.39(+1.00%)
Dec 31, 2004	38.61	38.69	38.24	38.43	11,554,603	-0.17(-0.45%)
Dec 30, 2004	39.02	39.02	38.58	38.60	9,051,589	-0.28(-0.71%)
Dec 29, 2004	38.73	38.92	38.71	38.88	7,947,354	+0.15(+0.39%)
Dec 28, 2004	38.45	38.85	38.44	38.73	9,095,709	+0.32(+0.83%)
Dec 27, 2004	38.60	38.92	38.36	38.41	13,321,598	+0.17(+0.46%)
Dec 23, 2004	38.50	38.68	38.23	38.23	11,503,474	-0.31(-0.79%)
Dec 22, 2004	38.09	38.74	38.07	38.54	17,188,894	+0.27(+0.70%)
Dec 21, 2004	37.98	38.27	37.96	38.27	12,774,704	+0.29(+0.77%)
Dec 20, 2004	38.04	38.34	37.93	37.98	13,025,816	+0.13(+0.35%)
Dec 17, 2004	37.83	38.44	37.83	37.85	24,352,398	-0.53(-1.38%)
Dec 16, 2004	38.42	38.52	38.22	38.38	12,163,348	-0.20(-0.53%)
Dec 15, 2004	38.84	39.03	38.42	38.58	16,105,275	-0.35(-0.90%)
Dec 14, 2004	38.45	39.02	38.39	38.93	14,033,839	+0.41(+1.06%)
Dec 13, 2004	38.36	38.69	38.20	38.52	13,464,816	+0.17(+0.46%)
Dec 10, 2004	38.16	38.62	38.15	38.35	11,598,998	-0.04(-0.11%)
Dec 09, 2004	37.92	38.48	37.92	38.39	15,879,453	+0.19(+0.50%)
Dec 08, 2004	38.02	38.23	37.91	38.20	14,534,552	+0.01(+0.02%)
Dec 07, 2004	38.20	38.63	38.07	38.20	13,125,327	-0.01(-0.04%)
Dec 06, 2004	38.51	38.51	38.21	38.21	12,469,163	-0.30(-0.77%)
Dec 03, 2004	38.50	38.91	38.39	38.51	15,513,162	-0.05(-0.13%)
Dec 02, 2004	38.26	38.76	37.94	38.56	22,203,442	+0.13(+0.34%)
Dec 01, 2004	38.20	38.55	38.09	38.43	27,475,702	+0.55(+1.46%)
Nov 30, 2004	38.71	38.73	37.88	37.88	38,004,828	-0.79(-2.05%)
Nov 29, 2004	39.11	39.22	38.63	38.67	34,578,456	-1.58(-3.92%)
Nov 26, 2004	40.23	40.55	40.23	40.25	4,886,450	-0.13(-0.32%)
Nov 24, 2004	40.71	40.71	40.15	40.38	9,884,507	-0.11(-0.27%)
Nov 23, 2004	40.34	40.71	40.27	40.49	12,330,069	-0.02(-0.05%)
Nov 22, 2004	40.37	40.66	39.89	40.51	12,288,973	+0.31(+0.78%)
Nov 19, 2004	40.63	40.63	40.13	40.20	13,534,226	-0.40(-0.99%)
Nov 18, 2004	40.92	41.06	40.34	40.60	15,524,020	-0.32(-0.78%)
Nov 17, 2004	41.73	41.73	40.63	40.92	22,220,348	-0.47(-1.14%)
Nov 16, 2004	41.47	41.58	41.22	41.39	16,812,568	-0.59(-1.40%)
Nov 15, 2004	41.40	42.12	41.31	41.98	14,183,517	+0.62(+1.50%)
Nov 12, 2004	41.12	41.42	41.04	41.36	8,921,704	+0.17(+0.41%)
Nov 11, 2004	41.06	41.33	40.83	41.19	9,737,990	+0.41(+1.02%)
Nov 10, 2004	41.03	41.26	40.78	40.78	8,666,468	-0.20(-0.48%)
Nov 09, 2004	41.25	41.31	40.71	40.98	10,956,304	-0.15(-0.37%)
Nov 08, 2004	41.09	41.45	40.90	41.13	12,683,853	+0.04(+0.11%)
Nov 05, 2004	41.11	41.43	40.99	41.09	17,029,044	+0.15(+0.37%)
Nov 04, 2004	39.51	41.00	39.42	40.93	22,799,954	+1.30(+3.27%)
Nov 03, 2004	39.86	39.91	39.22	39.64	15,269,471	+0.24(+0.61%)
Nov 02, 2004	38.60	39.78	38.60	39.40	14,839,543	+0.22(+0.56%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.